56,025€
2,33%
Echtzeit-Aktienkurs OTTOBOCK SE+CO.KGAA O.N.
Bid:
Ask:
Aktienkurse zur OTTOBOCK SE+CO.KGAA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2026 | 55,00 | 56,00 | 54,05 | 55,90 | 2,10% | 39.666,00 |
| 25.02.2026 | 56,10 | 56,70 | 54,30 | 54,75 | -3,18% | 53.113,00 |
| 24.02.2026 | 56,25 | 57,70 | 56,25 | 56,55 | 0,53% | 37.587,00 |
| 23.02.2026 | 57,10 | 58,20 | 56,10 | 56,25 | -1,23% | 34.666,00 |
| 20.02.2026 | 58,00 | 58,25 | 56,55 | 56,95 | -0,52% | 40.894,00 |
| 19.02.2026 | 55,50 | 58,35 | 55,20 | 57,25 | 4,09% | 64.634,00 |
| 18.02.2026 | 55,55 | 56,10 | 54,50 | 55,00 | -0,81% | 172.189,00 |
| 17.02.2026 | 61,40 | 62,90 | 53,40 | 55,45 | -4,15% | 224.671,00 |
| 16.02.2026 | 57,40 | 58,60 | 57,40 | 57,85 | 0,78% | 30.323,00 |
| 13.02.2026 | 55,80 | 57,55 | 55,30 | 57,40 | 2,32% | 52.407,00 |
| 12.02.2026 | 56,40 | 58,50 | 56,05 | 56,10 | -0,53% | 31.952,00 |
| 11.02.2026 | 57,55 | 57,90 | 54,85 | 56,40 | -4,00% | 71.021,00 |
| 10.02.2026 | 60,60 | 60,60 | 58,35 | 58,75 | -2,16% | 36.387,00 |
| 09.02.2026 | 60,55 | 60,95 | 59,75 | 60,05 | -1,31% | 17.244,00 |
| 06.02.2026 | 61,50 | 61,50 | 60,25 | 60,85 | -0,57% | 20.806,00 |
| 05.02.2026 | 61,50 | 61,60 | 60,80 | 61,20 | -0,24% | 25.539,00 |
| 04.02.2026 | 60,75 | 61,90 | 60,50 | 61,35 | 0,25% | 21.896,00 |
| 03.02.2026 | 62,55 | 62,80 | 60,95 | 61,20 | -0,41% | 29.174,00 |
| 02.02.2026 | 60,10 | 62,00 | 60,10 | 61,45 | 1,15% | 25.183,00 |
| 30.01.2026 | 61,60 | 61,90 | 60,75 | 60,75 | -0,57% | 27.174,00 |
| 29.01.2026 | 64,05 | 64,05 | 61,10 | 61,10 | -3,02% | 21.076,00 |
| 28.01.2026 | 62,90 | 64,00 | 62,20 | 63,00 | -1,87% | 29.728,00 |
| 27.01.2026 | 66,90 | 66,90 | 63,35 | 64,20 | -1,38% | 44.994,00 |
| 26.01.2026 | 65,20 | 65,55 | 64,10 | 65,10 | 0,15% | 32.010,00 |
| 23.01.2026 | 66,80 | 67,20 | 65,00 | 65,00 | -2,99% | 13.763,00 |
| 22.01.2026 | 66,00 | 67,90 | 65,55 | 67,00 | 3,88% | 28.882,00 |
| 21.01.2026 | 66,15 | 66,20 | 64,30 | 64,50 | -0,77% | 26.027,00 |
| 20.01.2026 | 65,85 | 66,05 | 64,65 | 65,00 | -2,55% | 20.167,00 |
| 19.01.2026 | 66,00 | 67,30 | 65,60 | 66,70 | -0,45% | 28.781,00 |
| 16.01.2026 | 66,60 | 67,80 | 65,95 | 67,00 | 0,83% | 26.993,00 |
| 15.01.2026 | 69,00 | 69,00 | 66,00 | 66,45 | -3,06% | 49.673,00 |
| 14.01.2026 | 68,40 | 68,95 | 67,30 | 68,55 | 0,29% | 20.495,00 |
| 13.01.2026 | 70,20 | 70,85 | 67,90 | 68,35 | -3,66% | 22.098,00 |
| 12.01.2026 | 70,25 | 71,00 | 70,00 | 70,95 | 0,64% | 17.904,00 |
| 09.01.2026 | 71,45 | 71,90 | 70,10 | 70,50 | -0,35% | 13.175,00 |
| 08.01.2026 | 71,00 | 72,25 | 70,25 | 70,75 | -1,39% | 22.382,00 |
| 07.01.2026 | 69,35 | 71,80 | 69,05 | 71,75 | 3,24% | 47.868,00 |
| 06.01.2026 | 67,45 | 69,50 | 67,10 | 69,50 | 2,58% | 17.534,00 |
| 05.01.2026 | 66,00 | 68,90 | 65,40 | 67,75 | 3,91% | 59.180,00 |
| 02.01.2026 | 66,45 | 66,45 | 64,20 | 65,20 | -0,08% | 29.107,00 |
| 30.12.2025 | 65,80 | 66,10 | 64,60 | 65,25 | 0,00% | 15.680,00 |
| 29.12.2025 | 64,00 | 65,40 | 64,00 | 65,25 | 0,69% | 15.580,00 |
| 23.12.2025 | 64,25 | 65,30 | 64,25 | 64,80 | -0,46% | 15.418,00 |
| 22.12.2025 | 65,45 | 65,60 | 63,95 | 65,10 | 0,23% | 41.001,00 |
| 19.12.2025 | 67,80 | 67,80 | 64,95 | 64,95 | -4,27% | 207.779,00 |
| 18.12.2025 | 68,60 | 68,60 | 66,90 | 67,85 | -0,22% | 13.322,00 |
| 17.12.2025 | 69,50 | 69,50 | 68,00 | 68,00 | -2,09% | 8.754,00 |
| 16.12.2025 | 69,50 | 70,95 | 69,40 | 69,45 | -0,29% | 11.596,00 |
| 15.12.2025 | 70,15 | 70,15 | 68,60 | 69,65 | 1,60% | 12.480,00 |
| 12.12.2025 | 70,60 | 70,70 | 67,85 | 68,55 | -2,07% | 19.935,00 |
| 11.12.2025 | 68,90 | 70,30 | 67,35 | 70,00 | 4,09% | 24.700,00 |
| 10.12.2025 | 68,70 | 70,00 | 66,80 | 67,25 | -1,54% | 50.384,00 |
| 09.12.2025 | 69,90 | 69,90 | 68,10 | 68,30 | -1,37% | 15.547,00 |
| 08.12.2025 | 71,65 | 71,90 | 68,90 | 69,25 | -2,05% | 13.652,00 |
| 05.12.2025 | 71,85 | 71,95 | 70,00 | 70,70 | -0,91% | 11.931,00 |
| 04.12.2025 | 71,80 | 72,70 | 71,35 | 71,35 | 0,07% | 14.610,00 |
| 03.12.2025 | 72,95 | 72,95 | 70,95 | 71,30 | -0,07% | 12.245,00 |
| 02.12.2025 | 73,55 | 73,55 | 70,20 | 71,35 | -1,52% | 25.377,00 |
| 01.12.2025 | 75,20 | 75,40 | 71,95 | 72,45 | -2,03% | 18.570,00 |
| 28.11.2025 | 73,90 | 74,50 | 72,80 | 73,95 | 1,44% | 7.007,00 |
| 27.11.2025 | 74,15 | 74,80 | 71,50 | 72,90 | -1,29% | 37.473,00 |
| 26.11.2025 | 75,95 | 76,35 | 73,85 | 73,85 | -2,44% | 30.390,00 |
| 25.11.2025 | 73,90 | 75,70 | 73,15 | 75,70 | 4,20% | 20.585,00 |
| 24.11.2025 | 71,90 | 73,75 | 71,45 | 72,65 | 2,54% | 51.655,00 |
| 21.11.2025 | 71,95 | 72,70 | 69,65 | 70,85 | -2,95% | 29.578,00 |
| 20.11.2025 | 74,20 | 74,20 | 70,75 | 73,00 | -0,95% | 34.800,00 |
| 19.11.2025 | 72,55 | 74,75 | 71,95 | 73,70 | 3,44% | 119.515,00 |
| 18.11.2025 | 70,70 | 71,45 | 69,70 | 71,25 | 0,78% | 9.769,00 |
| 17.11.2025 | 71,25 | 71,95 | 70,25 | 70,70 | -1,26% | 8.898,00 |
| 14.11.2025 | 70,95 | 71,60 | 69,70 | 71,60 | 0,99% | 14.497,00 |
| 13.11.2025 | 70,90 | 71,50 | 68,30 | 70,90 | 2,46% | 27.997,00 |
| 12.11.2025 | 68,70 | 70,75 | 68,00 | 69,20 | 0,73% | 14.930,00 |
| 11.11.2025 | 68,30 | 69,75 | 66,55 | 68,70 | 0,81% | 16.905,00 |
| 10.11.2025 | 69,15 | 71,00 | 67,50 | 68,15 | -0,15% | 11.025,00 |
| 07.11.2025 | 68,65 | 70,20 | 66,05 | 68,25 | 0,37% | 47.455,00 |
| 06.11.2025 | 70,75 | 71,00 | 68,00 | 68,00 | -3,75% | 33.739,00 |
| 05.11.2025 | 69,80 | 71,00 | 68,40 | 70,65 | 2,02% | 11.692,00 |
| 04.11.2025 | 67,65 | 70,55 | 66,75 | 69,25 | 2,59% | 24.316,00 |
| 03.11.2025 | 69,95 | 70,80 | 67,50 | 67,50 | -2,67% | 12.040,00 |
| 31.10.2025 | 69,75 | 69,90 | 68,55 | 69,35 | -0,29% | 9.880,00 |
| 30.10.2025 | 69,20 | 72,00 | 68,95 | 69,55 | 1,02% | 15.081,00 |
| 29.10.2025 | 69,90 | 70,00 | 67,55 | 68,85 | -0,72% | 13.505,00 |
| 28.10.2025 | 71,90 | 71,90 | 69,05 | 69,35 | -2,39% | 19.935,00 |
| 27.10.2025 | 70,50 | 72,80 | 70,50 | 71,05 | 1,50% | 27.081,00 |
| 24.10.2025 | 69,80 | 71,75 | 69,75 | 70,00 | 1,16% | 46.254,00 |
| 23.10.2025 | 67,00 | 69,50 | 67,00 | 69,20 | 3,21% | 44.114,00 |
| 22.10.2025 | 65,50 | 67,75 | 65,00 | 67,05 | 2,44% | 56.357,00 |
| 21.10.2025 | 63,90 | 65,50 | 63,90 | 65,45 | 1,95% | 27.749,00 |
| 20.10.2025 | 63,80 | 65,20 | 63,50 | 64,20 | 0,78% | 74.598,00 |
| 17.10.2025 | 65,50 | 65,60 | 63,10 | 63,70 | -3,04% | 49.066,00 |
| 16.10.2025 | 65,85 | 66,00 | 65,40 | 65,70 | 0,08% | 199.859,00 |
| 15.10.2025 | 66,35 | 66,40 | 65,60 | 65,65 | -1,13% | 277.113,00 |
| 14.10.2025 | 66,10 | 66,40 | 66,00 | 66,40 | 0,45% | 654.859,00 |
| 13.10.2025 | 69,50 | 69,70 | 66,00 | 66,10 | -3,50% | 99.749,00 |
| 10.10.2025 | 70,40 | 71,05 | 68,45 | 68,50 | -0,72% | 226.144,00 |